iシェアーズ 米ドル建て投資適格社債(2257)の株価時系列情報
iシェアーズ 米ドル建て投資適格社債(2257)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 221 | 221 | 220 | 220 | 5,740 |
| 2024/12/27 | 221 | 221 | 220 | 221 | 10,080 |
| 2024/12/26 | 227 | 227 | 219 | 220 | 9,000 |
| 2024/12/25 | 222 | 222 | 219 | 219 | 43,900 |
| 2024/12/24 | 219 | 219 | 218 | 218 | 51,450 |
| 2024/12/23 | 218 | 219 | 218 | 219 | 990 |
| 2024/12/20 | 218 | 221 | 218 | 218 | 34,980 |
| 2024/12/19 | 215 | 217 | 215 | 217 | 5,510 |
| 2024/12/18 | 217 | 217 | 217 | 217 | 5,550 |
| 2024/12/17 | 217 | 217 | 217 | 217 | 1,840 |
| 2024/12/16 | 217 | 217 | 216 | 217 | 7,840 |
| 2024/12/13 | 215 | 217 | 215 | 217 | 27,150 |
| 2024/12/12 | 214 | 217 | 214 | 217 | 7,820 |
| 2024/12/11 | 217 | 217 | 216 | 216 | 7,970 |
| 2024/12/10 | 216 | 216 | 215 | 216 | 1,920 |
| 2024/12/09 | 215 | 215 | 214 | 215 | 9,420 |
| 2024/12/06 | 214 | 214 | 213 | 214 | 1,890 |
| 2024/12/05 | 214 | 214 | 214 | 214 | 7,670 |
| 2024/12/04 | 214 | 214 | 213 | 213 | 4,420 |
| 2024/12/03 | 213 | 214 | 213 | 214 | 8,430 |
| 2024/12/02 | 215 | 215 | 213 | 214 | 34,940 |
| 2024/11/29 | 214 | 214 | 212 | 213 | 4,980 |
| 2024/11/28 | 216 | 216 | 214 | 215 | 1,810 |
| 2024/11/27 | 216 | 216 | 215 | 215 | 6,800 |
| 2024/11/26 | 218 | 218 | 217 | 217 | 19,880 |
| 2024/11/25 | 218 | 218 | 216 | 217 | 7,190 |
| 2024/11/22 | 217 | 217 | 216 | 217 | 29,970 |
| 2024/11/21 | 216 | 218 | 216 | 217 | 16,400 |
| 2024/11/20 | 217 | 218 | 217 | 218 | 9,620 |
| 2024/11/19 | 217 | 217 | 216 | 217 | 5,250 |
| 2024/11/18 | 218 | 218 | 215 | 216 | 6,880 |
| 2024/11/15 | 219 | 219 | 219 | 219 | 12,620 |
| 2024/11/14 | 217 | 218 | 217 | 218 | 32,030 |
| 2024/11/13 | 218 | 218 | 217 | 217 | 9,480 |
| 2024/11/12 | 217 | 217 | 217 | 217 | 4,190 |
| 2024/11/11 | 217 | 217 | 216 | 216 | 8,210 |
| 2024/11/08 | 216 | 216 | 215 | 216 | 2,450 |
| 2024/11/07 | 215 | 216 | 215 | 216 | 9,330 |
| 2024/11/06 | 214 | 215 | 214 | 215 | 6,240 |
| 2024/11/05 | 214 | 214 | 214 | 214 | 4,050 |
| 2024/11/01 | 214 | 214 | 213 | 214 | 10,100 |
| 2024/10/31 | 216 | 216 | 215 | 215 | 2,810 |
| 2024/10/30 | 216 | 216 | 215 | 216 | 5,060 |
| 2024/10/29 | 215 | 216 | 215 | 215 | 16,080 |
| 2024/10/28 | 215 | 216 | 215 | 215 | 2,550 |
| 2024/10/25 | 215 | 215 | 214 | 214 | 3,390 |
| 2024/10/24 | 215 | 215 | 214 | 214 | 6,890 |
| 2024/10/23 | 213 | 214 | 213 | 214 | 5,730 |
| 2024/10/22 | 213 | 213 | 212 | 212 | 27,390 |
| 2024/10/21 | 215 | 215 | 212 | 212 | 4,210 |
| 2024/10/18 | 215 | 215 | 213 | 213 | 15,420 |
| 2024/10/17 | 213 | 214 | 213 | 214 | 40,330 |
| 2024/10/16 | 212 | 213 | 212 | 213 | 35,700 |
| 2024/10/15 | 211 | 213 | 211 | 212 | 17,080 |
| 2024/10/11 | 212 | 212 | 211 | 212 | 2,590 |
| 2024/10/10 | 213 | 213 | 212 | 212 | 38,190 |
| 2024/10/09 | 214 | 214 | 213 | 213 | 9,140 |
| 2024/10/08 | 213 | 213 | 210 | 213 | 4,500 |
| 2024/10/07 | 214 | 214 | 213 | 213 | 3,980 |
| 2024/10/04 | 216 | 216 | 211 | 212 | 8,100 |
| 2024/10/03 | 213 | 214 | 213 | 213 | 4,070 |
| 2024/10/02 | 210 | 210 | 209 | 209 | 3,660 |
| 2024/10/01 | 211 | 211 | 209 | 210 | 3,550 |
| 2024/09/30 | 207 | 215 | 206 | 206 | 106,040 |
| 2024/09/27 | 211 | 213 | 211 | 212 | 23,010 |
| 2024/09/26 | 213 | 213 | 210 | 211 | 12,510 |
| 2024/09/25 | 209 | 209 | 209 | 209 | 10,830 |
| 2024/09/24 | 209 | 210 | 208 | 209 | 3,550 |
| 2024/09/20 | 208 | 208 | 207 | 207 | 27,960 |
| 2024/09/19 | 208 | 209 | 208 | 208 | 26,940 |
| 2024/09/18 | 207 | 207 | 206 | 206 | 3,580 |
| 2024/09/17 | 205 | 206 | 205 | 205 | 3,500 |
| 2024/09/13 | 205 | 206 | 205 | 205 | 19,050 |
| 2024/09/12 | 206 | 208 | 206 | 207 | 1,440 |
| 2024/09/11 | 208 | 208 | 205 | 206 | 9,110 |
| 2024/09/10 | 206 | 208 | 206 | 207 | 1,440 |
| 2024/09/09 | 206 | 207 | 206 | 206 | 9,020 |
| 2024/09/06 | 207 | 207 | 206 | 207 | 5,650 |
| 2024/09/05 | 207 | 207 | 207 | 207 | 7,160 |
| 2024/09/04 | 209 | 209 | 208 | 208 | 3,560 |
| 2024/09/03 | 212 | 212 | 209 | 209 | 13,930 |
| 2024/09/02 | 210 | 210 | 208 | 209 | 35,030 |
| 2024/08/30 | 208 | 208 | 207 | 208 | 10,280 |
| 2024/08/29 | 207 | 208 | 207 | 208 | 35,800 |
| 2024/08/28 | 206 | 208 | 206 | 208 | 3,210 |
| 2024/08/27 | 208 | 208 | 207 | 208 | 20,690 |
| 2024/08/26 | 207 | 208 | 207 | 208 | 6,570 |
| 2024/08/23 | 208 | 210 | 208 | 208 | 4,430 |
| 2024/08/22 | 209 | 209 | 208 | 208 | 20,430 |
| 2024/08/21 | 209 | 209 | 208 | 209 | 29,040 |
| 2024/08/20 | 210 | 210 | 209 | 210 | 4,860 |
| 2024/08/19 | 212 | 212 | 207 | 208 | 11,020 |
| 2024/08/16 | 212 | 213 | 212 | 212 | 20,090 |
| 2024/08/15 | 210 | 211 | 210 | 210 | 6,460 |
| 2024/08/14 | 212 | 212 | 208 | 209 | 6,500 |
| 2024/08/13 | 208 | 209 | 208 | 209 | 12,810 |
| 2024/08/09 | 208 | 208 | 207 | 207 | 3,180 |
| 2024/08/08 | 208 | 215 | 205 | 206 | 28,760 |
| 2024/08/07 | 204 | 209 | 204 | 208 | 231,500 |
| 2024/08/06 | 210 | 210 | 204 | 207 | 11,090 |
| 2024/08/05 | 210 | 210 | 190 | 203 | 318,370 |
| 2024/08/02 | 211 | 211 | 210 | 210 | 20,940 |
| 2024/08/01 | 211 | 211 | 209 | 211 | 23,130 |
| 2024/07/31 | 214 | 214 | 212 | 214 | 7,090 |
| 2024/07/30 | 216 | 216 | 215 | 216 | 3,480 |
| 2024/07/29 | 216 | 216 | 214 | 214 | 6,640 |
| 2024/07/26 | 213 | 220 | 213 | 214 | 16,540 |
| 2024/07/25 | 213 | 213 | 211 | 212 | 81,140 |
| 2024/07/24 | 217 | 217 | 215 | 215 | 24,790 |
| 2024/07/23 | 219 | 219 | 218 | 218 | 8,860 |
| 2024/07/22 | 220 | 220 | 219 | 219 | 13,190 |
| 2024/07/19 | 220 | 220 | 219 | 220 | 5,080 |
| 2024/07/18 | 220 | 220 | 218 | 219 | 35,280 |
| 2024/07/17 | 222 | 222 | 221 | 221 | 63,610 |
| 2024/07/16 | 222 | 222 | 220 | 222 | 160,290 |
| 2024/07/12 | 224 | 224 | 220 | 223 | 62,440 |
| 2024/07/11 | 224 | 225 | 224 | 225 | 42,640 |
| 2024/07/10 | 222 | 227 | 221 | 224 | 28,040 |
| 2024/07/09 | 226 | 235 | 225 | 226 | 53,660 |
| 2024/07/08 | 224 | 225 | 224 | 225 | 10,810 |
| 2024/07/05 | 226 | 226 | 224 | 224 | 13,090 |
| 2024/07/04 | 225 | 226 | 225 | 225 | 11,880 |
| 2024/07/03 | 225 | 225 | 224 | 224 | 4,640 |
| 2024/07/02 | 223 | 224 | 223 | 224 | 3,760 |
| 2024/07/01 | 226 | 226 | 222 | 223 | 52,900 |
| 2024/06/28 | 226 | 226 | 223 | 224 | 24,940 |
| 2024/06/27 | 225 | 225 | 223 | 223 | 54,790 |
| 2024/06/26 | 229 | 229 | 223 | 223 | 22,960 |
| 2024/06/25 | 224 | 224 | 223 | 223 | 15,690 |
| 2024/06/24 | 224 | 224 | 223 | 223 | 26,390 |
| 2024/06/21 | 223 | 223 | 222 | 222 | 15,530 |
| 2024/06/20 | 221 | 221 | 221 | 221 | 21,960 |
| 2024/06/19 | 222 | 222 | 220 | 221 | 5,660 |
| 2024/06/18 | 220 | 220 | 220 | 220 | 8,200 |
| 2024/06/17 | 227 | 227 | 220 | 220 | 27,880 |
| 2024/06/14 | 220 | 221 | 220 | 221 | 5,420 |
| 2024/06/13 | 219 | 219 | 219 | 219 | 30,350 |
| 2024/06/12 | 218 | 218 | 218 | 218 | 12,680 |
| 2024/06/11 | 218 | 218 | 217 | 218 | 15,850 |
| 2024/06/10 | 218 | 218 | 217 | 218 | 18,160 |
| 2024/06/07 | 218 | 218 | 217 | 217 | 13,500 |
| 2024/06/06 | 218 | 218 | 217 | 218 | 8,620 |
| 2024/06/05 | 217 | 217 | 216 | 217 | 6,680 |
| 2024/06/04 | 216 | 217 | 216 | 217 | 7,100 |
| 2024/06/03 | 218 | 218 | 215 | 218 | 18,110 |
| 2024/05/31 | 215 | 216 | 215 | 215 | 5,740 |
| 2024/05/30 | 218 | 218 | 215 | 215 | 16,790 |
| 2024/05/29 | 217 | 217 | 216 | 216 | 9,240 |
| 2024/05/28 | 217 | 217 | 216 | 216 | 2,840 |
| 2024/05/27 | 217 | 217 | 216 | 216 | 14,440 |
| 2024/05/24 | 217 | 217 | 216 | 216 | 14,250 |
| 2024/05/23 | 218 | 218 | 217 | 217 | 4,270 |
| 2024/05/22 | 218 | 218 | 216 | 216 | 58,710 |
| 2024/05/21 | 215 | 218 | 215 | 216 | 155,660 |
| 2024/05/20 | 216 | 217 | 214 | 216 | 40,560 |
| 2024/05/17 | 215 | 216 | 215 | 216 | 81,640 |
| 2024/05/16 | 216 | 216 | 213 | 215 | 92,980 |
| 2024/05/15 | 216 | 216 | 215 | 216 | 56,570 |
| 2024/05/14 | 214 | 215 | 214 | 215 | 37,620 |
| 2024/05/13 | 216 | 216 | 214 | 214 | 37,240 |
| 2024/05/10 | 214 | 214 | 214 | 214 | 9,070 |
| 2024/05/09 | 214 | 214 | 213 | 214 | 15,390 |
| 2024/05/08 | 214 | 221 | 213 | 214 | 19,700 |
| 2024/05/07 | 220 | 220 | 212 | 213 | 28,770 |
| 2024/05/02 | 218 | 218 | 212 | 212 | 14,110 |
| 2024/05/01 | 214 | 214 | 214 | 214 | 3,400 |
| 2024/04/30 | 213 | 214 | 213 | 214 | 11,430 |
| 2024/04/26 | 219 | 219 | 211 | 212 | 21,290 |
| 2024/04/25 | 212 | 212 | 210 | 211 | 27,820 |
| 2024/04/24 | 211 | 211 | 210 | 211 | 1,830 |
| 2024/04/23 | 212 | 212 | 210 | 210 | 31,990 |
| 2024/04/22 | 212 | 212 | 209 | 210 | 28,050 |
| 2024/04/19 | 212 | 212 | 209 | 210 | 29,360 |
| 2024/04/18 | 213 | 213 | 209 | 210 | 12,590 |
| 2024/04/17 | 211 | 211 | 209 | 209 | 39,540 |
| 2024/04/16 | 218 | 218 | 208 | 209 | 45,930 |
| 2024/04/15 | 210 | 210 | 209 | 210 | 23,750 |
| 2024/04/12 | 209 | 209 | 208 | 209 | 3,470 |
| 2024/04/11 | 209 | 209 | 208 | 209 | 122,320 |
| 2024/04/10 | 209 | 210 | 209 | 210 | 16,260 |
| 2024/04/09 | 213 | 213 | 210 | 210 | 3,780 |
| 2024/04/08 | 212 | 212 | 209 | 210 | 52,500 |
| 2024/04/05 | 210 | 210 | 209 | 210 | 5,710 |
| 2024/04/04 | 210 | 210 | 210 | 210 | 3,020 |
| 2024/04/03 | 210 | 210 | 209 | 210 | 9,610 |
| 2024/04/02 | 211 | 212 | 210 | 211 | 10,840 |
| 2024/04/01 | 212 | 212 | 211 | 212 | 2,500 |
| 2024/03/29 | 213 | 213 | 211 | 212 | 19,570 |
| 2024/03/28 | 212 | 212 | 211 | 211 | 21,680 |
| 2024/03/27 | 211 | 211 | 211 | 211 | 21,390 |
| 2024/03/26 | 211 | 211 | 211 | 211 | 7,350 |
| 2024/03/25 | 212 | 212 | 211 | 211 | 31,480 |
| 2024/03/22 | 211 | 211 | 211 | 211 | 9,840 |
| 2024/03/21 | 210 | 210 | 209 | 210 | 106,720 |
| 2024/03/19 | 209 | 209 | 206 | 208 | 162,160 |
| 2024/03/18 | 206 | 207 | 206 | 207 | 5,250 |
| 2024/03/15 | 205 | 206 | 205 | 206 | 7,600 |
| 2024/03/14 | 206 | 206 | 205 | 206 | 5,310 |
| 2024/03/13 | 207 | 207 | 206 | 206 | 3,770 |
| 2024/03/12 | 206 | 207 | 205 | 207 | 42,180 |
| 2024/03/11 | 209 | 209 | 205 | 206 | 8,790 |
| 2024/03/08 | 207 | 207 | 206 | 207 | 5,810 |
| 2024/03/07 | 208 | 208 | 207 | 207 | 83,490 |
| 2024/03/06 | 209 | 209 | 208 | 208 | 15,830 |
| 2024/03/05 | 209 | 209 | 208 | 209 | 12,380 |
| 2024/03/04 | 209 | 209 | 208 | 209 | 12,880 |
| 2024/03/01 | 207 | 208 | 207 | 208 | 6,570 |
| 2024/02/29 | 208 | 208 | 207 | 207 | 24,760 |
| 2024/02/28 | 209 | 209 | 208 | 208 | 2,130 |
| 2024/02/27 | 208 | 208 | 208 | 208 | 4,550 |
| 2024/02/26 | 207 | 208 | 207 | 208 | 16,160 |
| 2024/02/22 | 207 | 208 | 207 | 207 | 6,490 |
| 2024/02/21 | 207 | 207 | 207 | 207 | 9,660 |
| 2024/02/20 | 207 | 207 | 206 | 207 | 9,460 |
| 2024/02/19 | 207 | 207 | 207 | 207 | 21,060 |
| 2024/02/16 | 208 | 208 | 207 | 207 | 4,790 |
| 2024/02/15 | 208 | 208 | 207 | 207 | 20,570 |
| 2024/02/14 | 207 | 207 | 206 | 207 | 24,170 |
| 2024/02/13 | 207 | 207 | 207 | 207 | 11,210 |
| 2024/02/09 | 207 | 207 | 207 | 207 | 9,860 |
| 2024/02/08 | 207 | 207 | 206 | 207 | 15,730 |
| 2024/02/07 | 206 | 206 | 206 | 206 | 7,610 |
| 2024/02/06 | 206 | 207 | 206 | 206 | 14,760 |
| 2024/02/05 | 207 | 208 | 206 | 207 | 23,470 |
| 2024/02/02 | 206 | 206 | 205 | 206 | 52,920 |
| 2024/02/01 | 208 | 208 | 205 | 206 | 27,750 |
| 2024/01/31 | 207 | 207 | 206 | 206 | 6,690 |
| 2024/01/30 | 206 | 206 | 205 | 206 | 15,160 |
| 2024/01/29 | 206 | 206 | 205 | 206 | 22,400 |
| 2024/01/26 | 208 | 208 | 205 | 206 | 18,680 |
| 2024/01/25 | 204 | 205 | 204 | 205 | 36,430 |
| 2024/01/24 | 206 | 206 | 205 | 205 | 5,650 |
| 2024/01/23 | 207 | 207 | 205 | 206 | 19,140 |
| 2024/01/22 | 206 | 206 | 205 | 206 | 28,100 |
| 2024/01/19 | 206 | 206 | 204 | 205 | 27,020 |
| 2024/01/18 | 205 | 206 | 205 | 205 | 7,220 |
| 2024/01/17 | 203 | 205 | 203 | 205 | 11,980 |
| 2024/01/16 | 203 | 204 | 203 | 204 | 8,850 |
| 2024/01/15 | 204 | 204 | 203 | 203 | 11,790 |
| 2024/01/12 | 203 | 203 | 202 | 203 | 12,610 |
| 2024/01/11 | 202 | 203 | 202 | 203 | 25,650 |
| 2024/01/10 | 201 | 202 | 201 | 201 | 18,940 |
| 2024/01/09 | 202 | 202 | 201 | 201 | 74,010 |
| 2024/01/05 | 202 | 202 | 202 | 202 | 23,190 |
| 2024/01/04 | 201 | 201 | 200 | 201 | 69,860 |